华测检测 sz.300012
15.07
+0.47%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.81 | 10.91 | 10.79 | 10.87 | +0.36% | 1.49 | 0.94% |
| 2025-05-23 | 10.89 | 11.03 | 10.83 | 10.83 | -0.45% | 2.12 | 1.33% |
| 2025-05-22 | 10.98 | 11.03 | 10.87 | 10.88 | -1.24% | 1.64 | 1.03% |
| 2025-05-21 | 11.07 | 11.10 | 10.99 | 11.02 | -0.44% | 1.54 | 0.96% |
| 2025-05-20 | 10.97 | 11.13 | 10.91 | 11.07 | +0.98% | 2.49 | 1.54% |
| 2025-05-19 | 10.99 | 11.00 | 10.83 | 10.96 | -0.44% | 2.16 | 1.35% |
| 2025-05-16 | 11.08 | 11.13 | 11.01 | 11.01 | -0.53% | 1.81 | 1.12% |
| 2025-05-15 | 11.31 | 11.32 | 11.07 | 11.07 | -2.16% | 2.62 | 1.61% |
| 2025-05-14 | 11.28 | 11.38 | 11.15 | 11.31 | +0.17% | 2.82 | 1.71% |
| 2025-05-13 | 11.46 | 11.55 | 11.27 | 11.29 | -0.35% | 3.33 | 2.00% |
| 2025-05-12 | 11.27 | 11.39 | 11.23 | 11.33 | +0.52% | 2.86 | 1.73% |
| 2025-05-09 | 11.40 | 11.52 | 11.16 | 11.27 | -1.03% | 3.46 | 2.09% |
| 2025-05-08 | 11.27 | 11.39 | 11.24 | 11.39 | +0.60% | 2.40 | 1.45% |
| 2025-05-07 | 11.50 | 11.59 | 11.24 | 11.32 | -0.43% | 2.94 | 1.77% |
| 2025-05-06 | 11.01 | 11.41 | 10.98 | 11.37 | +4.12% | 4.91 | 2.97% |